4.08
+0.06(+1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4.01 | 4.08 | 4.08 | 4.09 | 4.01 | 73.29M |
| August 15, 2025 | 3.96 | 4.02 | 4.02 | 4.02 | 3.92 | 73.05M |
| August 14, 2025 | 4.12 | 3.99 | 3.99 | 4.19 | 3.98 | 97.06M |
| August 13, 2025 | 4.06 | 4.1 | 4.1 | 4.15 | 3.98 | 88.06M |
| August 12, 2025 | 4.14 | 4.05 | 4.05 | 4.19 | 4.03 | 85.38M |
| August 11, 2025 | 4.06 | 4.17 | 4.17 | 4.19 | 4.03 | 123.53M |
| August 08, 2025 | 3.98 | 4.01 | 4.01 | 4.07 | 3.95 | 79.79M |
| August 07, 2025 | 4.04 | 4.01 | 4.01 | 4.1 | 3.98 | 91.69M |
| August 06, 2025 | 4.15 | 4.07 | 4.07 | 4.18 | 4.04 | 141.32M |
| August 05, 2025 | 4.27 | 4.18 | 4.18 | 4.32 | 4.14 | 141.48M |
| August 04, 2025 | 4.33 | 4.29 | 4.29 | 4.38 | 4.13 | 170.11M |
| August 01, 2025 | 4.54 | 4.24 | 4.24 | 4.78 | 4.22 | 268.33M |
| July 31, 2025 | 4.51 | 4.69 | 4.69 | 4.82 | 4.36 | 292.9M |
| July 30, 2025 | 4.25 | 4.47 | 4.47 | 4.83 | 4.13 | 313.45M |
| July 29, 2025 | 4.15 | 4.26 | 4.26 | 4.5 | 4.03 | 311.64M |
| July 28, 2025 | 3.71 | 4.34 | 4.34 | 4.51 | 3.7 | 361.22M |
| July 25, 2025 | 3.59 | 3.76 | 3.76 | 4.1 | 3.56 | 246.54M |
| July 24, 2025 | 3.44 | 3.58 | 3.58 | 3.67 | 3.42 | 107.7M |
| July 23, 2025 | 3.44 | 3.41 | 3.41 | 3.48 | 3.39 | 48.5M |
| July 22, 2025 | 3.49 | 3.45 | 3.45 | 3.54 | 3.43 | 49.23M |
| July 21, 2025 | 3.44 | 3.5 | 3.5 | 3.52 | 3.42 | 52.16M |
| July 18, 2025 | 3.48 | 3.47 | 3.47 | 3.49 | 3.38 | 53.74M |
| July 17, 2025 | 3.47 | 3.49 | 3.49 | 3.54 | 3.44 | 66.33M |
| July 16, 2025 | 3.34 | 3.48 | 3.48 | 3.49 | 3.34 | 92.88M |
| July 15, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.29 | 66.23M |
| July 14, 2025 | 3.37 | 3.44 | 3.44 | 3.48 | 3.35 | 71.89M |
| July 11, 2025 | 3.39 | 3.37 | 3.37 | 3.41 | 3.33 | 42.1M |
| July 10, 2025 | 3.31 | 3.39 | 3.39 | 3.42 | 3.29 | 63.62M |
| July 09, 2025 | 3.35 | 3.31 | 3.31 | 3.36 | 3.3 | 45.07M |
| July 08, 2025 | 3.32 | 3.36 | 3.36 | 3.47 | 3.31 | 68.12M |
| July 07, 2025 | 3.35 | 3.33 | 3.33 | 3.41 | 3.31 | 47.88M |
| July 04, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.34 | 57.7M |
| July 03, 2025 | 3.28 | 3.39 | 3.39 | 3.4 | 3.25 | 78.37M |
| July 02, 2025 | 3.32 | 3.28 | 3.28 | 3.37 | 3.26 | 75.22M |
| July 01, 2025 | 3.15 | 3.35 | 3.35 | 3.42 | 3.15 | 118.79M |
| June 30, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.11 | 26.45M |
| June 27, 2025 | 3.12 | 3.13 | 3.13 | 3.17 | 3.11 | 32.77M |
| June 26, 2025 | 3.14 | 3.11 | 3.11 | 3.15 | 3.09 | 27.51M |
| June 25, 2025 | 3.19 | 3.15 | 3.15 | 3.19 | 3.1 | 35.51M |
| June 24, 2025 | 3.11 | 3.16 | 3.16 | 3.18 | 3.1 | 31.62M |
| June 23, 2025 | 3.05 | 3.1 | 3.1 | 3.11 | 3.02 | 33.16M |
| June 20, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 3.01 | 29.35M |
| June 19, 2025 | 3.12 | 3.05 | 3.05 | 3.15 | 3.03 | 46.44M |
| June 18, 2025 | 3.21 | 3.15 | 3.15 | 3.23 | 3.14 | 50.72M |
| June 17, 2025 | 3.25 | 3.25 | 3.25 | 3.36 | 3.22 | 65.85M |
| June 16, 2025 | 3.22 | 3.23 | 3.23 | 3.28 | 3.19 | 44.8M |
| June 13, 2025 | 3.34 | 3.24 | 3.24 | 3.38 | 3.23 | 64.53M |
| June 12, 2025 | 3.34 | 3.37 | 3.37 | 3.37 | 3.31 | 57.84M |
| June 11, 2025 | 3.39 | 3.35 | 3.35 | 3.48 | 3.34 | 63.58M |
| June 10, 2025 | 3.44 | 3.39 | 3.39 | 3.48 | 3.32 | 97.24M |
| June 09, 2025 | 3.23 | 3.44 | 3.44 | 3.56 | 3.22 | 148.08M |
| June 06, 2025 | 3.23 | 3.21 | 3.21 | 3.26 | 3.18 | 44.61M |
| June 05, 2025 | 3.33 | 3.23 | 3.23 | 3.34 | 3.2 | 65.36M |
| June 04, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.24 | 71.16M |
| June 03, 2025 | 3.16 | 3.32 | 3.32 | 3.33 | 3.14 | 88.55M |
| May 30, 2025 | 3.25 | 3.21 | 3.21 | 3.3 | 3.19 | 74.28M |
| May 29, 2025 | 3.16 | 3.26 | 3.26 | 3.29 | 3.12 | 93.33M |
| May 28, 2025 | 3.18 | 3.18 | 3.18 | 3.28 | 3.15 | 72.65M |
| May 27, 2025 | 3.06 | 3.22 | 3.22 | 3.23 | 3.03 | 105.35M |
| May 26, 2025 | 3.17 | 3.06 | 3.06 | 3.18 | 3.03 | 82.4M |